Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.04 | 24.95 | 23.68 | 24.06 | 97,023 | +0.27(+1.14%) |
Oct 30, 2007 | 24.25 | 24.45 | 23.69 | 23.79 | 97,497 | -0.45(-1.85%) |
Oct 29, 2007 | 24.50 | 24.79 | 23.82 | 24.24 | 55,342 | -0.08(-0.35%) |
Oct 26, 2007 | 24.22 | 24.46 | 23.43 | 24.32 | 83,202 | +0.53(+2.24%) |
Oct 25, 2007 | 23.60 | 25.19 | 23.60 | 23.79 | 152,017 | -0.03(-0.14%) |
Oct 24, 2007 | 23.72 | 23.86 | 22.89 | 23.82 | 58,123 | -0.14(-0.56%) |
Oct 23, 2007 | 23.91 | 23.98 | 22.87 | 23.96 | 56,114 | +0.32(+1.36%) |
Oct 22, 2007 | 22.38 | 24.08 | 21.89 | 23.63 | 96,937 | +0.93(+4.10%) |
Oct 19, 2007 | 23.63 | 23.63 | 22.70 | 22.70 | 152,527 | -0.96(-4.07%) |
Oct 18, 2007 | 23.74 | 24.11 | 22.92 | 23.67 | 59,974 | -0.27(-1.13%) |
Oct 17, 2007 | 23.72 | 23.94 | 22.42 | 23.94 | 120,686 | +0.37(+1.58%) |
Oct 16, 2007 | 23.43 | 23.63 | 22.95 | 23.57 | 61,535 | +0.03(+0.11%) |
Oct 15, 2007 | 24.22 | 24.24 | 23.06 | 23.54 | 113,141 | -0.56(-2.32%) |
Oct 12, 2007 | 23.56 | 24.32 | 23.47 | 24.10 | 70,075 | +0.53(+2.26%) |
Oct 11, 2007 | 24.32 | 24.32 | 23.20 | 23.57 | 72,656 | -0.63(-2.59%) |
Oct 10, 2007 | 23.99 | 24.27 | 22.27 | 24.19 | 194,847 | +0.11(+0.46%) |
Oct 09, 2007 | 22.51 | 24.74 | 22.51 | 24.08 | 284,195 | +1.64(+7.31%) |
Oct 08, 2007 | 21.43 | 22.53 | 21.33 | 22.44 | 107,588 | +1.02(+4.78%) |
Oct 05, 2007 | 20.58 | 21.46 | 20.49 | 21.42 | 136,621 | +1.11(+5.46%) |
Oct 04, 2007 | 20.45 | 20.49 | 20.22 | 20.31 | 36,001 | +0.03(+0.12%) |
Oct 03, 2007 | 20.58 | 20.84 | 20.06 | 20.28 | 45,932 | -0.55(-2.64%) |
Oct 02, 2007 | 20.83 | 21.13 | 20.42 | 20.83 | 57,093 | +0.07(+0.33%) |
Oct 01, 2007 | 19.94 | 20.89 | 19.55 | 20.77 | 143,068 | +0.80(+4.03%) |
Sep 28, 2007 | 20.55 | 20.71 | 19.96 | 19.96 | 65,300 | -0.56(-2.72%) |
Sep 27, 2007 | 20.68 | 20.94 | 20.14 | 20.52 | 55,942 | -0.03(-0.12%) |
Sep 26, 2007 | 20.46 | 20.79 | 19.97 | 20.55 | 108,569 | +0.26(+1.29%) |
Sep 25, 2007 | 20.14 | 20.56 | 20.12 | 20.28 | 121,429 | -0.01(-0.04%) |
Sep 24, 2007 | 21.44 | 21.57 | 20.23 | 20.29 | 130,406 | -1.20(-5.59%) |
Sep 21, 2007 | 21.78 | 21.83 | 20.89 | 21.49 | 242,369 | -0.09(-0.43%) |
Sep 20, 2007 | 21.87 | 22.28 | 21.22 | 21.59 | 66,889 | -0.25(-1.12%) |
Sep 19, 2007 | 21.06 | 21.84 | 20.82 | 21.83 | 167,083 | +0.93(+4.45%) |
Sep 18, 2007 | 19.23 | 20.90 | 18.86 | 20.90 | 139,454 | +1.78(+9.29%) |
Sep 17, 2007 | 19.52 | 20.00 | 19.07 | 19.13 | 48,361 | -0.41(-2.12%) |
Sep 14, 2007 | 19.77 | 19.77 | 19.06 | 19.54 | 65,481 | -0.38(-1.91%) |
Sep 13, 2007 | 20.41 | 20.61 | 19.73 | 19.92 | 73,778 | -0.36(-1.79%) |
Sep 12, 2007 | 20.21 | 20.47 | 19.89 | 20.28 | 51,295 | -0.04(-0.21%) |
Sep 11, 2007 | 20.01 | 20.36 | 19.46 | 20.33 | 91,102 | +0.46(+2.30%) |
Sep 10, 2007 | 19.52 | 20.81 | 19.24 | 19.87 | 88,347 | +0.37(+1.91%) |
Sep 07, 2007 | 20.07 | 20.33 | 19.44 | 19.50 | 51,155 | -0.82(-4.04%) |
Sep 06, 2007 | 20.26 | 21.09 | 20.23 | 20.32 | 68,061 | +0.04(+0.21%) |
Sep 05, 2007 | 20.57 | 20.67 | 19.64 | 20.28 | 140,263 | -0.40(-1.92%) |
Sep 04, 2007 | 20.27 | 21.15 | 19.63 | 20.67 | 107,108 | +0.41(+2.00%) |
Aug 31, 2007 | 20.42 | 20.70 | 19.95 | 20.27 | 58,339 | +0.04(+0.21%) |
Aug 30, 2007 | 20.57 | 20.98 | 20.10 | 20.23 | 51,952 | -0.47(-2.29%) |
Aug 29, 2007 | 20.56 | 21.04 | 20.23 | 20.70 | 71,547 | +0.21(+1.03%) |
Aug 28, 2007 | 20.98 | 21.10 | 20.23 | 20.49 | 94,439 | -0.48(-2.30%) |
Aug 27, 2007 | 21.23 | 21.29 | 20.45 | 20.97 | 96,777 | -0.29(-1.35%) |
Aug 24, 2007 | 20.60 | 21.55 | 19.96 | 21.26 | 117,042 | +0.66(+3.20%) |
Aug 23, 2007 | 21.67 | 21.77 | 20.47 | 20.60 | 164,194 | -1.02(-4.70%) |
Aug 22, 2007 | 20.31 | 21.99 | 20.18 | 21.61 | 216,607 | +1.43(+7.08%) |
Aug 21, 2007 | 20.29 | 20.73 | 19.83 | 20.18 | 116,145 | -0.03(-0.13%) |
Aug 20, 2007 | 19.44 | 20.24 | 19.03 | 20.21 | 141,012 | +0.84(+4.32%) |
Aug 17, 2007 | 18.25 | 19.46 | 17.98 | 19.37 | 240,098 | +1.66(+9.36%) |
Aug 16, 2007 | 17.10 | 17.71 | 16.22 | 17.71 | 150,339 | +0.44(+2.55%) |
Aug 15, 2007 | 17.68 | 17.89 | 17.27 | 17.27 | 63,095 | -0.51(-2.85%) |
Aug 14, 2007 | 18.37 | 18.42 | 17.27 | 17.78 | 102,911 | -0.56(-3.04%) |
Aug 13, 2007 | 19.35 | 19.38 | 18.24 | 18.34 | 148,117 | -0.84(-4.37%) |
Aug 10, 2007 | 20.73 | 21.07 | 19.04 | 19.18 | 169,449 | -1.73(-8.29%) |
Aug 09, 2007 | 21.35 | 22.56 | 20.48 | 20.91 | 244,032 | -0.49(-2.29%) |
Aug 08, 2007 | 20.29 | 21.77 | 20.29 | 21.40 | 362,251 | +1.25(+6.21%) |
Aug 07, 2007 | 19.31 | 20.54 | 19.13 | 20.15 | 181,784 | +0.69(+3.52%) |
Aug 06, 2007 | 18.70 | 19.64 | 18.03 | 19.46 | 170,267 | +0.64(+3.42%) |
Aug 03, 2007 | 18.69 | 20.61 | 18.63 | 18.82 | 97,661 | -1.38(-6.83%) |
Aug 02, 2007 | 19.48 | 20.28 | 19.40 | 20.20 | 124,115 | +0.80(+4.10%) |